Skip to main content
South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
32.48
+0.55 (1.72%)
Oct 4, 2024, 4:00 PM EDT - Market closed

South Plains Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202432.4032.6032.3732.4832.481.72%24,875
Oct 3, 202432.0732.0731.0431.9331.93-0.47%30,552
Oct 2, 202432.4432.7331.9332.0832.08-1.87%23,725
Oct 1, 202433.7234.1232.5232.6932.69-3.63%43,319
Sep 30, 202433.1134.1233.1133.9233.922.63%54,809
Sep 27, 202433.5633.7733.0133.0533.05-0.45%29,951
Sep 26, 202433.4233.5433.0433.2033.200.36%26,695
Sep 25, 202433.3133.5532.9333.0833.08-0.51%28,819
Sep 24, 202433.6033.6633.1433.2533.25-1.34%33,296
Sep 23, 202433.8934.0333.3033.7033.70-0.56%30,171
Sep 20, 202434.4634.9033.8933.8933.89-2.59%105,004
Sep 19, 202434.3934.8633.7634.7934.793.08%42,617
Sep 18, 202433.7434.6033.2233.7533.750.51%41,622
Sep 17, 202433.4034.3432.9233.5833.581.14%42,540
Sep 16, 202432.6033.2332.6033.2033.200.64%77,678
Sep 13, 202432.8733.1232.4132.9932.991.48%50,420
Sep 12, 202432.6332.7431.9232.5132.510.31%20,679
Sep 11, 202432.7132.7131.8632.4132.41-1.79%24,002
Sep 10, 202432.9233.0532.4033.0033.00-24,825
Sep 9, 202432.8333.5032.8333.0033.000.52%61,041
Sep 6, 202433.4233.8032.8032.8332.83-2.18%90,330
Sep 5, 202434.3434.3433.5033.5633.56-1.38%24,189
Sep 4, 202434.3334.6433.9834.0334.03-1.16%23,433
Sep 3, 202434.8134.8134.3634.4334.43-1.37%25,101
Aug 30, 202434.7734.9334.2934.9134.911.22%114,283
Aug 29, 202434.5034.6133.7534.4934.490.61%58,548
Aug 28, 202434.0334.8634.0334.2834.280.56%31,979
Aug 27, 202433.6534.1233.4934.0934.09-0.18%23,406
Aug 26, 202434.4934.4933.6134.1534.15-0.03%40,747
Aug 23, 202432.7834.9032.7834.1634.163.89%93,229
Aug 22, 202432.9333.1932.8332.8832.880.15%52,597
Aug 21, 202432.7532.8832.3232.8332.831.23%52,558
Aug 20, 202432.8632.9232.2832.4332.43-1.40%44,864
Aug 19, 202432.5132.9532.4332.8932.891.98%20,422
Aug 16, 202432.1132.7932.0432.2532.250.40%76,826
Aug 15, 202431.7532.2731.6132.1232.123.05%36,617
Aug 14, 202431.2931.2930.8131.1731.17-31,026
Aug 13, 202430.5531.2430.3631.1731.171.96%31,658
Aug 12, 202430.9031.0230.2630.5730.57-0.84%37,088
Aug 9, 202430.5830.8730.4130.8330.830.65%32,568
Aug 8, 202430.5030.7830.3930.6330.631.19%30,113
Aug 7, 202430.3030.6430.0930.2730.270.63%31,833
Aug 6, 202430.0130.3729.6730.0830.08-0.03%67,727
Aug 5, 202429.9230.3229.4630.0930.09-2.34%71,078
Aug 2, 202430.7831.0029.3630.8130.81-2.90%59,782
Aug 1, 202432.0532.0931.2831.7331.73-2.19%50,055
Jul 31, 202433.1433.5532.1632.4432.44-1.88%95,756
Jul 30, 202432.7533.2632.7033.0633.061.47%37,289
Jul 29, 202432.6432.7432.1032.5832.58-1.51%36,695
Jul 26, 202433.4733.8432.8533.0832.940.09%26,906
Jul 25, 202432.8933.8031.9933.0532.910.52%36,966
Jul 24, 202433.4933.8032.3632.8832.74-2.58%93,774
Jul 23, 202432.2633.8532.0033.7533.614.78%91,996
Jul 22, 202431.3032.4631.3032.2132.073.07%67,704
Jul 19, 202431.4931.4930.5331.2531.120.97%33,655
Jul 18, 202431.0231.6730.3530.9530.82-1.43%46,191
Jul 17, 202430.5631.4730.1531.4031.272.15%42,739
Jul 16, 202430.0030.9629.6030.7430.613.09%78,964
Jul 15, 202429.5230.0029.5029.8229.692.16%57,599
Jul 12, 202428.9429.3227.4729.1929.071.81%50,517
Jul 11, 202427.8028.6827.5328.6728.553.35%55,535
Jul 10, 202427.7927.8027.5427.7427.621.76%18,214
Jul 9, 202426.5327.2626.5327.2627.141.72%9,682
Jul 8, 202426.6827.0626.4626.8026.691.25%25,473
Jul 5, 202427.0927.0926.3426.4726.36-2.79%29,220
Jul 3, 202427.6927.9427.0827.2327.11-1.66%9,612
Jul 2, 202428.1628.1627.4527.6927.57-0.72%17,659
Jul 1, 202426.9927.8926.9427.8927.773.30%51,421
Jun 28, 202426.8327.0026.6927.0026.881.93%269,983
Jun 27, 202426.3226.7726.2526.4926.381.38%14,320
Jun 26, 202425.5826.3725.4326.1326.021.24%25,855
Jun 25, 202426.2026.2125.7225.8125.70-1.19%10,778
Jun 24, 202426.2426.4525.5226.1226.010.19%58,144
Jun 21, 202426.0126.1825.7926.0725.960.19%51,368
Jun 20, 202426.2726.2726.0026.0225.91-1.74%11,022
Jun 18, 202426.2826.7526.2826.4826.370.76%18,688
Jun 17, 202425.4026.4625.3126.2826.174.00%48,882
Jun 14, 202425.4725.7825.1325.2725.16-1.40%18,567
Jun 13, 202426.1626.1625.6225.6325.52-2.55%18,189
Jun 12, 202426.4826.8025.8926.3026.191.23%27,359
Jun 11, 202425.7326.0025.6925.9825.870.08%10,643
Jun 10, 202426.1926.1925.6225.9625.85-0.76%13,769
Jun 7, 202426.3426.3826.1626.1626.05-1.13%14,350
Jun 6, 202426.4626.5726.2826.4626.350.46%9,085
Jun 5, 202426.7526.7526.0226.3426.23-0.90%25,956
Jun 4, 202426.6326.6626.3926.5826.47-0.82%12,774
Jun 3, 202427.3427.4326.8026.8026.69-1.29%24,223
May 31, 202426.7627.2926.7327.1527.032.11%68,378
May 30, 202426.4226.8326.3626.5926.482.03%16,628
May 29, 202426.1626.2825.9226.0625.95-1.29%18,912
May 28, 202427.0427.2626.3726.4026.29-2.62%39,662
May 24, 202426.9027.1726.8627.1126.990.52%16,778
May 23, 202427.9027.9026.8626.9726.86-2.21%23,618
May 22, 202427.7427.9727.4827.5827.46-1.04%26,846
May 21, 202427.7027.9927.4127.8727.751.57%27,011
May 20, 202427.1327.6227.0527.4427.320.18%82,658
May 17, 202427.3627.7227.0127.3927.271.44%188,753
May 16, 202426.8127.1226.8127.0026.88-68,205
May 15, 202427.0027.0426.8627.0026.880.04%28,665
May 14, 202427.2227.7226.9026.9926.88-0.84%42,699